Fluoguide AS (FLUO)

FLUO
🏛️ 스웨덴 →
39.40
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 63.00 63.60 60.20 61.20 0.0M
2023-12-28 62.40 64.20 62.40 63.00 0.0M
2023-12-27 63.60 66.60 62.60 62.80 0.0M
2023-12-22 59.60 67.80 59.60 63.60 0.0M
2023-12-21 58.80 63.80 58.80 61.20 0.0M
2023-12-20 59.40 59.60 57.40 59.00 0.0M
2023-12-19 60.20 60.40 57.00 59.40 0.0M
2023-12-18 60.20 60.20 58.00 58.80 0.0M
2023-12-15 61.20 61.40 59.00 60.20 0.0M
2023-12-14 62.80 64.80 61.00 61.40 0.0M
2023-12-13 62.60 65.40 61.20 62.80 0.0M
2023-12-12 64.60 67.00 61.40 63.60 0.0M
2023-12-11 69.00 72.40 62.20 64.60 0.0M
2023-12-08 68.80 73.20 64.00 69.00 0.1M
2023-12-07 65.00 73.00 65.00 68.60 0.0M
2023-12-06 56.40 64.80 55.60 62.00 0.0M
2023-12-05 60.20 60.20 52.60 56.40 0.1M
2023-12-04 62.60 63.80 60.00 60.20 0.0M
2023-12-01 64.00 65.00 61.40 62.60 0.0M
2023-11-30 66.60 68.60 61.20 64.00 0.0M
2023-11-29 69.00 70.40 65.40 66.40 0.0M
2023-11-28 69.00 69.20 67.20 69.00 0.0M
2023-11-27 73.20 73.20 67.40 69.20 0.0M
2023-11-24 73.40 73.40 72.00 73.20 0.0M
2023-11-23 72.00 75.60 72.00 73.00 0.0M
2023-11-22 73.80 73.80 72.00 72.00 0.0M
2023-11-21 74.60 75.80 69.80 73.80 0.0M
2023-11-20 75.00 78.00 73.00 74.60 0.0M
2023-11-17 79.80 80.00 73.60 76.00 0.0M
2023-11-16 85.40 86.80 75.00 79.80 0.0M
2023-11-15 84.40 87.40 84.40 86.20 0.0M
2023-11-14 85.20 86.60 84.80 86.60 0.0M
2023-11-13 86.00 90.80 84.20 85.20 0.0M
2023-11-10 84.00 86.00 83.80 85.00 0.0M
2023-11-09 87.40 89.60 85.40 85.80 0.0M
2023-11-08 86.00 90.60 85.60 87.40 0.0M
2023-11-07 89.40 89.60 83.40 85.00 0.0M
2023-11-06 87.20 91.00 85.60 88.00 0.0M
2023-11-03 86.60 90.00 85.40 87.20 0.0M
2023-11-02 87.60 90.60 84.80 86.40 0.0M
2023-11-01 89.80 90.00 85.40 87.40 0.0M
2023-10-31 89.80 89.80 86.20 87.80 0.0M
2023-10-30 89.80 89.80 85.80 87.00 0.0M
2023-10-27 87.00 90.60 86.00 87.00 0.0M
2023-10-26 86.40 87.00 85.60 87.00 0.0M
2023-10-25 86.80 87.00 85.20 86.40 0.0M
2023-10-24 86.00 86.00 85.00 86.00 0.0M
2023-10-23 88.20 88.20 86.00 87.00 0.0M
2023-10-20 89.40 89.40 87.60 89.00 0.0M
2023-10-19 89.20 90.00 87.20 89.40 0.0M
2023-10-18 88.00 90.80 88.00 89.00 0.0M
2023-10-17 86.00 91.80 86.00 89.00 0.0M
2023-10-16 86.00 88.00 85.00 87.00 0.0M
2023-10-13 86.00 87.80 86.00 86.00 0.0M
2023-10-12 86.20 87.80 85.00 86.00 0.0M
2023-10-11 89.40 89.80 86.40 86.40 0.0M
2023-10-10 87.40 91.80 86.60 89.80 0.0M
2023-10-09 90.00 90.00 87.40 89.00 0.0M
2023-10-06 89.40 91.80 87.40 90.00 0.0M
2023-10-05 90.40 90.40 87.00 89.40 0.0M
2023-10-04 91.00 91.00 85.20 90.40 0.0M
2023-10-03 86.20 92.80 83.20 88.60 0.0M
2023-10-02 86.00 87.80 83.80 83.80 0.0M
2023-09-29 84.80 85.60 84.00 85.60 0.0M
2023-09-28 84.80 84.80 82.40 84.00 0.0M
2023-09-27 84.00 86.00 83.60 84.80 0.0M
2023-09-26 84.80 84.80 82.80 82.80 0.0M
2023-09-25 86.00 86.00 84.20 84.20 0.0M
2023-09-22 85.60 86.60 85.40 86.00 0.0M
2023-09-21 86.20 87.20 85.60 85.60 0.0M
2023-09-20 88.00 88.00 86.00 87.20 0.0M
2023-09-19 89.00 90.20 84.80 88.00 0.0M
2023-09-18 89.60 91.00 88.00 89.00 0.0M
2023-09-15 92.00 92.00 88.20 89.20 0.0M
2023-09-14 90.20 92.00 88.00 91.00 0.0M
2023-09-13 91.40 92.40 88.00 89.40 0.0M
2023-09-12 92.00 93.60 88.40 91.40 0.0M
2023-09-11 92.00 93.80 92.00 92.00 0.0M
2023-09-08 92.00 92.80 85.20 92.00 0.0M
2023-09-07 88.00 92.80 83.20 92.20 0.0M
2023-09-06 91.20 91.20 88.00 88.00 0.0M
2023-09-05 91.80 91.80 88.00 91.00 0.0M
2023-09-04 94.00 94.60 89.00 92.00 0.0M
2023-09-01 94.60 96.00 93.60 95.00 0.0M
2023-08-31 92.80 95.00 92.20 94.60 0.0M
2023-08-30 93.80 95.80 92.00 93.00 0.0M
2023-08-29 84.00 93.80 84.00 92.00 0.0M
2023-08-28 88.80 88.80 84.60 86.20 0.0M
2023-08-25 82.20 90.40 82.20 88.80 0.0M
2023-08-24 86.20 86.40 80.60 86.20 0.0M
2023-08-23 88.00 89.40 85.40 85.60 0.0M
2023-08-22 88.80 91.00 88.00 88.00 0.0M
2023-08-21 88.60 90.40 87.00 89.00 0.0M
2023-08-18 91.40 94.00 89.00 90.80 0.0M
2023-08-17 90.20 93.80 89.60 91.20 0.0M
2023-08-16 97.40 97.80 88.00 90.20 0.0M
2023-08-15 97.40 99.40 97.40 97.40 0.0M
2023-08-14 98.00 99.80 95.00 97.40 0.0M
2023-08-11 94.20 97.40 93.60 96.00 0.0M
2023-08-10 92.20 95.40 90.40 93.60 0.0M
2023-08-09 89.00 97.80 87.40 92.20 0.0M
2023-08-08 92.60 94.80 88.40 88.60 0.0M
2023-08-07 84.00 95.00 83.00 92.60 0.0M
2023-08-04 82.20 83.20 81.00 82.20 0.0M
2023-08-03 78.00 83.20 75.00 81.80 0.0M
2023-08-02 78.20 81.00 78.20 78.20 0.0M
2023-08-01 80.00 80.80 78.00 79.00 0.0M
2023-07-31 80.40 80.60 76.00 79.80 0.0M
2023-07-28 78.80 82.00 76.00 77.60 0.0M
2023-07-27 79.00 79.40 77.20 79.20 0.0M
2023-07-26 77.40 79.20 77.40 79.00 0.0M
2023-07-25 76.40 78.20 71.00 77.40 0.0M
2023-07-24 79.60 79.60 77.00 79.60 0.0M
2023-07-21 81.20 83.00 77.20 81.80 0.0M
2023-07-20 83.00 83.00 80.20 80.60 0.0M
2023-07-19 84.00 84.00 80.80 81.20 0.0M
2023-07-18 83.00 84.00 78.60 82.40 0.0M
2023-07-17 83.60 83.60 81.60 83.00 0.0M
2023-07-14 80.80 83.60 78.60 83.60 0.0M
2023-07-13 79.00 83.60 79.00 80.00 0.0M
2023-07-12 79.40 79.40 76.00 77.60 0.0M
2023-07-11 81.00 83.00 79.80 79.80 0.0M
2023-07-10 82.00 85.40 81.00 81.00 0.0M
2023-07-07 81.20 82.80 81.00 82.00 0.0M
2023-07-06 81.00 85.00 81.00 81.80 0.0M
2023-07-05 82.80 82.80 81.00 81.20 0.0M
2023-07-04 82.20 84.00 81.40 82.80 0.0M
2023-07-03 82.60 83.00 81.00 82.20 0.0M
2023-06-30 84.80 84.80 81.00 82.60 0.0M
2023-06-29 81.20 86.80 81.20 84.80 0.0M
2023-06-28 85.20 87.60 82.20 85.40 0.0M
2023-06-27 85.00 90.20 84.20 87.80 0.0M
2023-06-26 88.80 88.80 84.40 86.60 0.0M
2023-06-22 87.20 90.00 83.80 88.80 0.0M
2023-06-21 86.80 86.80 83.40 85.00 0.0M
2023-06-20 82.00 87.40 81.40 86.20 0.0M
2023-06-19 84.40 86.00 81.00 82.00 0.0M
2023-06-16 85.00 85.60 83.20 84.60 0.0M
2023-06-15 83.00 88.20 83.00 83.20 0.0M
2023-06-14 82.40 84.80 81.20 83.80 0.0M
2023-06-13 85.60 86.00 81.60 82.40 0.0M
2023-06-12 87.00 87.20 80.80 84.00 0.0M
2023-06-09 90.20 92.20 85.20 87.60 0.0M
2023-06-08 89.40 91.80 86.40 89.80 0.0M
2023-06-07 84.20 89.80 84.20 89.40 0.0M
2023-06-05 84.20 88.00 82.20 85.20 0.0M
2023-06-02 88.00 89.80 81.80 84.20 0.0M
2023-06-01 85.00 88.00 85.00 85.60 0.0M
2023-05-31 88.00 88.00 84.00 84.80 0.0M
2023-05-30 89.00 90.40 84.20 86.00 0.0M
2023-05-29 88.20 90.80 86.40 88.20 0.0M
2023-05-26 89.00 89.00 86.00 86.20 0.0M
2023-05-25 86.00 88.60 84.40 87.00 0.0M
2023-05-24 88.60 88.60 85.40 86.00 0.0M
2023-05-23 85.00 88.60 85.00 85.20 0.0M
2023-05-22 88.60 88.60 83.20 84.20 0.0M
2023-05-19 84.00 88.40 83.00 88.40 0.0M
2023-05-17 86.60 86.60 84.40 84.40 0.0M
2023-05-16 86.20 88.40 84.00 87.00 0.0M
2023-05-15 87.00 87.00 85.20 86.40 0.0M
2023-05-12 87.00 89.60 86.40 86.60 0.0M
2023-05-11 86.00 87.60 84.40 87.00 0.0M
2023-05-10 86.60 90.00 84.40 87.60 0.0M
2023-05-09 89.00 89.00 83.60 86.20 0.0M
2023-05-08 92.00 92.00 87.00 90.00 0.0M
2023-05-05 91.00 92.00 88.80 92.00 0.0M
2023-05-04 87.40 91.00 87.20 88.40 0.0M
2023-05-03 94.00 94.00 86.20 86.80 0.0M
2023-05-02 93.80 96.40 91.00 93.20 0.0M
2023-04-28 87.00 93.00 86.00 90.20 0.0M
2023-04-27 88.60 92.60 86.60 89.00 0.0M
2023-04-26 91.00 91.00 87.60 89.00 0.0M
2023-04-25 87.60 91.00 83.80 91.00 0.0M
2023-04-24 89.80 91.80 83.80 87.60 0.0M
2023-04-21 85.20 87.80 81.20 85.60 0.0M
2023-04-20 81.80 85.80 72.20 83.20 0.0M
2023-04-19 86.40 86.40 78.20 81.80 0.0M
2023-04-18 82.60 86.40 80.60 84.00 0.0M
2023-04-17 87.00 87.00 82.60 82.80 0.0M
2023-04-14 88.40 91.20 83.00 87.00 0.0M
2023-04-13 92.00 93.00 87.20 88.60 0.0M
2023-04-12 94.20 95.00 92.00 93.20 0.0M
2023-04-11 97.20 98.40 93.60 94.80 0.0M
2023-04-06 93.40 98.80 93.40 97.20 0.0M
2023-04-05 94.00 97.80 94.00 96.20 0.0M
2023-04-04 96.80 99.80 94.00 96.60 0.0M
2023-04-03 101.00 101.00 94.00 95.40 0.0M
2023-03-31 96.40 101.00 96.30 101.00 0.0M
2023-03-30 99.20 99.80 94.20 96.40 0.0M
2023-03-29 94.50 101.00 94.50 99.20 0.0M
2023-03-28 98.90 99.50 96.00 98.50 0.0M
2023-03-27 101.00 103.80 96.80 98.90 0.0M
2023-03-24 103.00 105.00 100.00 101.40 0.0M
2023-03-23 103.80 103.80 101.00 102.00 0.0M
2023-03-22 101.00 104.00 100.00 101.60 0.0M
2023-03-21 100.00 104.00 100.00 101.00 0.0M
2023-03-20 94.50 109.60 94.50 100.00 0.0M
2023-03-17 95.20 101.00 94.60 95.40 0.0M
2023-03-16 95.80 100.80 93.60 96.80 0.0M
2023-03-15 103.00 103.00 94.00 95.80 0.0M
2023-03-14 97.00 102.00 97.00 99.80 0.0M
2023-03-13 104.00 104.00 93.00 96.00 0.0M
2023-03-10 101.80 103.60 98.00 101.80 0.0M
2023-03-09 107.40 110.00 101.00 106.00 0.0M
2023-03-08 91.10 100.00 91.00 98.00 0.0M
2023-03-07 102.40 105.00 90.00 90.00 0.1M
2023-03-06 115.00 116.00 100.00 107.60 0.1M
2023-03-03 111.80 118.00 111.80 117.80 0.0M
2023-03-02 108.00 119.80 108.00 110.20 0.0M
2023-03-01 106.20 107.80 103.20 107.80 0.0M
2023-02-28 93.80 104.20 92.00 99.40 0.0M
2023-02-27 99.40 108.00 91.90 97.70 0.1M
2023-02-24 92.40 99.50 92.40 99.30 0.0M
2023-02-23 82.90 92.30 82.90 91.60 0.0M
2023-02-22 90.00 90.00 81.00 82.50 0.0M
2023-02-21 96.00 96.00 87.90 89.90 0.0M
2023-02-20 89.70 99.80 89.70 96.00 0.0M
2023-02-17 80.60 90.00 80.60 89.60 0.0M
2023-02-16 75.60 81.40 75.60 80.60 0.0M
2023-02-15 75.70 75.80 74.20 75.60 0.0M
2023-02-14 75.70 75.80 73.10 74.30 0.0M
2023-02-13 71.90 75.80 71.90 75.70 0.0M
2023-02-10 72.00 72.30 69.90 71.90 0.0M
2023-02-09 72.80 73.70 70.60 71.80 0.0M
2023-02-08 68.40 74.70 68.40 72.00 0.0M
2023-02-07 63.00 74.90 63.00 65.30 0.0M
2023-02-06 58.90 63.40 58.80 63.00 0.0M
2023-02-03 60.10 60.10 57.30 58.70 0.0M
2023-02-02 58.90 61.50 56.60 59.70 0.0M
2023-02-01 57.10 59.70 57.10 58.50 0.0M
2023-01-31 60.30 60.30 57.30 59.90 0.0M
2023-01-30 58.00 61.70 56.70 60.40 0.0M
2023-01-27 59.40 59.40 55.80 58.10 0.0M
2023-01-26 56.60 59.40 55.10 59.20 0.0M
2023-01-25 54.50 56.60 52.00 56.60 0.0M
2023-01-24 55.90 55.90 54.00 55.50 0.0M
2023-01-23 58.00 58.00 54.00 56.00 0.0M
2023-01-20 54.00 57.70 53.10 56.30 0.0M
2023-01-19 55.90 55.90 53.00 53.80 0.0M
2023-01-18 55.70 56.50 53.00 54.90 0.0M
2023-01-17 54.90 58.30 53.80 56.50 0.0M
2023-01-16 52.30 55.00 52.30 54.90 0.0M
2023-01-13 56.00 58.90 52.30 53.20 0.0M
2023-01-12 63.00 63.00 56.20 58.30 0.0M
2023-01-11 62.90 63.10 61.00 61.40 0.0M
2023-01-10 54.00 66.80 54.00 62.90 0.0M
2023-01-09 49.00 53.60 48.55 53.60 0.0M
2023-01-05 49.05 49.65 45.00 48.55 0.0M
2023-01-04 45.95 52.10 45.95 48.90 0.0M
2023-01-03 41.00 46.00 39.00 45.95 0.0M
2023-01-02 37.50 41.00 37.50 38.95 0.0M